Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.43 | 37.57 | 36.00 | 36.01 | 1,959,335 | -1.39(-3.72%) |
Apr 29, 2019 | 38.42 | 38.66 | 37.30 | 37.40 | 2,049,085 | -1.15(-2.98%) |
Apr 26, 2019 | 37.94 | 38.85 | 37.84 | 38.55 | 1,286,000 | +0.46(+1.21%) |
Apr 25, 2019 | 38.68 | 38.76 | 37.79 | 38.09 | 1,639,914 | -0.90(-2.31%) |
Apr 24, 2019 | 39.77 | 40.03 | 38.82 | 38.99 | 1,574,711 | -0.78(-1.96%) |
Apr 23, 2019 | 39.49 | 40.05 | 39.36 | 39.77 | 1,614,628 | +0.43(+1.09%) |
Apr 22, 2019 | 39.01 | 39.67 | 38.88 | 39.34 | 963,088 | +0.05(+0.13%) |
Apr 18, 2019 | 39.83 | 39.95 | 39.08 | 39.29 | 1,061,500 | -0.47(-1.18%) |
Apr 17, 2019 | 40.60 | 40.60 | 39.63 | 39.76 | 1,757,571 | -0.43(-1.07%) |
Apr 16, 2019 | 40.45 | 40.60 | 40.02 | 40.19 | 1,505,620 | -0.26(-0.64%) |
Apr 15, 2019 | 40.93 | 41.60 | 40.12 | 40.45 | 1,876,852 | +0.79(+1.99%) |
Apr 12, 2019 | 39.45 | 40.29 | 39.18 | 39.66 | 1,228,500 | +0.80(+2.06%) |
Apr 11, 2019 | 38.55 | 39.05 | 38.33 | 38.86 | 1,419,019 | +0.28(+0.73%) |
Apr 10, 2019 | 37.72 | 39.06 | 37.51 | 38.58 | 1,737,639 | +1.08(+2.88%) |
Apr 09, 2019 | 38.09 | 38.18 | 37.40 | 37.50 | 1,243,230 | -0.95(-2.47%) |
Apr 08, 2019 | 38.10 | 38.73 | 37.74 | 38.45 | 1,142,891 | +0.42(+1.10%) |
Apr 05, 2019 | 38.20 | 38.45 | 37.93 | 38.03 | 797,200 | +0.06(+0.16%) |
Apr 04, 2019 | 38.01 | 38.60 | 37.77 | 37.97 | 1,228,087 | -0.04(-0.11%) |
Apr 03, 2019 | 37.87 | 38.79 | 37.87 | 38.01 | 1,728,426 | +0.69(+1.85%) |
Apr 02, 2019 | 37.50 | 37.91 | 36.99 | 37.32 | 1,689,805 | -0.25(-0.67%) |
Apr 01, 2019 | 37.36 | 38.05 | 36.57 | 37.57 | 1,429,559 | +0.41(+1.10%) |
Mar 29, 2019 | 37.00 | 37.85 | 36.75 | 37.16 | 2,551,800 | +0.48(+1.31%) |
Mar 28, 2019 | 35.68 | 36.91 | 35.68 | 36.68 | 2,096,185 | +1.15(+3.24%) |
Mar 27, 2019 | 35.58 | 35.90 | 35.11 | 35.53 | 1,947,768 | +0.11(+0.31%) |
Mar 26, 2019 | 36.28 | 36.88 | 34.93 | 35.42 | 3,406,978 | -1.14(-3.12%) |
Mar 25, 2019 | 38.30 | 38.92 | 36.33 | 36.56 | 2,903,685 | -1.74(-4.54%) |
Mar 22, 2019 | 40.26 | 40.44 | 38.29 | 38.30 | 2,135,800 | -2.28(-5.62%) |
Mar 21, 2019 | 39.84 | 41.08 | 39.67 | 40.58 | 2,119,703 | +0.59(+1.48%) |
Mar 20, 2019 | 39.38 | 40.23 | 39.17 | 39.99 | 2,329,422 | +0.60(+1.52%) |
Mar 19, 2019 | 39.43 | 40.69 | 39.24 | 39.39 | 1,628,910 | +0.37(+0.95%) |
Mar 18, 2019 | 37.78 | 39.18 | 37.25 | 39.02 | 1,519,991 | +1.13(+2.98%) |
Mar 15, 2019 | 38.08 | 39.18 | 37.74 | 37.89 | 2,267,800 | -0.72(-1.86%) |
Mar 14, 2019 | 38.88 | 39.03 | 38.00 | 38.61 | 2,598,128 | -0.36(-0.92%) |
Mar 13, 2019 | 38.72 | 39.39 | 38.49 | 38.97 | 1,824,061 | +0.38(+0.98%) |
Mar 12, 2019 | 38.46 | 38.73 | 38.25 | 38.59 | 972,830 | +0.23(+0.60%) |
Mar 11, 2019 | 38.18 | 38.85 | 37.78 | 38.36 | 1,092,443 | +0.33(+0.87%) |
Mar 08, 2019 | 37.75 | 38.35 | 37.25 | 38.03 | 1,930,900 | -0.15(-0.39%) |
Mar 07, 2019 | 37.45 | 38.31 | 36.67 | 38.18 | 2,600,012 | +0.64(+1.70%) |
Mar 06, 2019 | 37.67 | 38.03 | 37.45 | 37.54 | 778,765 | -0.14(-0.37%) |
Mar 05, 2019 | 37.72 | 38.07 | 37.42 | 37.68 | 1,070,518 | -0.23(-0.61%) |
Mar 04, 2019 | 38.24 | 38.41 | 37.12 | 37.91 | 1,309,668 | -0.11(-0.29%) |
Mar 01, 2019 | 38.48 | 39.14 | 37.97 | 38.02 | 1,143,200 | -0.01(-0.03%) |
Feb 28, 2019 | 38.72 | 38.93 | 37.99 | 38.03 | 1,653,462 | -0.86(-2.21%) |
Feb 27, 2019 | 37.84 | 38.92 | 37.83 | 38.89 | 1,006,575 | +0.64(+1.67%) |
Feb 26, 2019 | 38.39 | 38.77 | 38.09 | 38.25 | 928,849 | -0.59(-1.52%) |
Feb 25, 2019 | 39.32 | 39.44 | 38.44 | 38.84 | 1,236,169 | -0.38(-0.97%) |
Feb 22, 2019 | 38.13 | 39.79 | 38.06 | 39.22 | 1,571,400 | +1.60(+4.25%) |
Feb 21, 2019 | 38.27 | 38.72 | 37.56 | 37.62 | 1,665,108 | -0.56(-1.47%) |
Feb 20, 2019 | 37.55 | 38.46 | 37.44 | 38.18 | 2,425,728 | +0.58(+1.54%) |
Feb 19, 2019 | 37.28 | 37.78 | 36.07 | 37.60 | 2,881,959 | -0.15(-0.40%) |
Feb 15, 2019 | 39.41 | 39.42 | 37.55 | 37.75 | 2,988,800 | -0.94(-2.43%) |
Feb 14, 2019 | 38.56 | 39.28 | 38.50 | 38.69 | 2,448,589 | -0.06(-0.15%) |
Feb 13, 2019 | 38.74 | 39.39 | 38.71 | 38.75 | 1,302,781 | +0.23(+0.60%) |
Feb 12, 2019 | 37.49 | 39.06 | 37.36 | 38.52 | 2,082,191 | +1.63(+4.42%) |
Feb 11, 2019 | 36.40 | 37.03 | 36.40 | 36.89 | 1,073,130 | +0.53(+1.46%) |
Feb 08, 2019 | 36.18 | 36.96 | 35.99 | 36.36 | 1,372,800 | -0.13(-0.36%) |
Feb 07, 2019 | 37.29 | 37.64 | 35.88 | 36.49 | 1,274,582 | -1.24(-3.29%) |
Feb 06, 2019 | 37.34 | 37.89 | 37.27 | 37.73 | 1,267,207 | +0.15(+0.40%) |
Feb 05, 2019 | 37.32 | 37.68 | 37.09 | 37.58 | 1,189,641 | +0.30(+0.80%) |
Feb 04, 2019 | 36.87 | 37.44 | 36.72 | 37.28 | 1,047,830 | +0.32(+0.87%) |